Davenport Equity Opportunities Fund (DEOPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.28
-0.38 (-1.61%)
Apr 25, 2025, 4:00 PM EDT
DEOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.61% |
| Apr 24, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.68% |
| Apr 23, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.78% |
| Apr 22, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 2.71% |
| Apr 21, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -2.13% |
| Apr 17, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.06% |
| Apr 16, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.22% |
| Apr 15, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.26% |
| Apr 14, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.74% |
| Apr 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.60% |
| Apr 10, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -3.01% |
| Apr 9, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 9.06% |
| Apr 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -2.02% |
| Apr 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.32% |
| Apr 4, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -4.79% |
| Apr 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -4.38% |
| Apr 2, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.51% |
| Apr 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.72% |
| Mar 31, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.55% |
| Mar 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.00% |
| Mar 27, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.04% |
| Mar 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.66% |
| Mar 25, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.12% |
| Mar 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.24% |
| Mar 21, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.08% |
| Mar 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.34% |
| Mar 19, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.15% |
| Mar 18, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.14% |
| Mar 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.54% |
| Mar 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 2.55% |
| Mar 13, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -2.28% |
| Mar 12, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.43% |
| Mar 11, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.38% |
| Mar 10, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -2.25% |
| Mar 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.38% |
| Mar 6, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -2.01% |
| Mar 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.54% |
| Mar 4, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.44% |
| Mar 3, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.09% |
| Feb 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.18% |
| Feb 27, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.77% |
| Feb 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% |
| Feb 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.44% |
| Feb 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.32% |
| Feb 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.97% |
| Feb 20, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.17% |
| Feb 19, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.34% |
| Feb 18, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.15% |
| Feb 14, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.66% |
| Feb 13, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.53% |